The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250321C00095000 | 2024-04-29 1:55PM EDT | 95.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BA250321C00100000 | 2024-04-09 12:18PM EDT | 100.00 | 85.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BA250321C00105000 | 2024-04-10 1:57PM EDT | 105.00 | 76.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BA250321C00110000 | 2024-04-26 12:55PM EDT | 110.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| BA250321C00115000 | 2024-04-24 3:21PM EDT | 115.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| BA250321C00120000 | 2024-04-25 10:28AM EDT | 120.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| BA250321C00125000 | 2024-04-24 10:30AM EDT | 125.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| BA250321C00130000 | 2024-04-24 2:21PM EDT | 130.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 27 | 58 | 0.00% |
| BA250321C00135000 | 2024-04-24 12:34PM EDT | 135.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| BA250321C00140000 | 2024-04-24 2:53PM EDT | 140.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 33 | 65 | 0.00% |
| BA250321C00145000 | 2024-04-26 10:14AM EDT | 145.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| BA250321C00150000 | 2024-04-30 11:40AM EDT | 150.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 9 | 103 | 0.00% |
| BA250321C00155000 | 2024-04-15 1:57PM EDT | 155.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| BA250321C00160000 | 2024-04-30 1:19PM EDT | 160.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| BA250321C00165000 | 2024-04-30 3:20PM EDT | 165.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 0.00% |
| BA250321C00170000 | 2024-04-30 3:51PM EDT | 170.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 277 | 0.39% |
| BA250321C00175000 | 2024-04-30 1:26PM EDT | 175.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.78% |
| BA250321C00180000 | 2024-04-30 3:35PM EDT | 180.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 19 | 253 | 1.56% |
| BA250321C00185000 | 2024-04-29 3:43PM EDT | 185.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 440 | 3.13% |
| BA250321C00190000 | 2024-04-30 2:09PM EDT | 190.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 193 | 469 | 3.13% |
| BA250321C00195000 | 2024-04-30 2:50PM EDT | 195.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 3.13% |
| BA250321C00200000 | 2024-04-30 3:30PM EDT | 200.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 6 | 553 | 3.13% |
| BA250321C00205000 | 2024-04-29 11:17AM EDT | 205.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| BA250321C00210000 | 2024-04-30 3:53PM EDT | 210.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 19 | 298 | 6.25% |
| BA250321C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 6.25% |
| BA250321C00220000 | 2024-04-30 3:46PM EDT | 220.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 18 | 127 | 6.25% |
| BA250321C00225000 | 2024-04-25 11:11AM EDT | 225.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 6.25% |
| BA250321C00230000 | 2024-04-30 2:45PM EDT | 230.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 39 | 161 | 6.25% |
| BA250321C00235000 | 2024-04-29 12:02PM EDT | 235.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| BA250321C00240000 | 2024-04-30 12:24PM EDT | 240.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 7 | 146 | 6.25% |
| BA250321C00245000 | 2024-04-30 3:20PM EDT | 245.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 6.25% |
| BA250321C00250000 | 2024-04-30 12:08PM EDT | 250.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 6.25% |
| BA250321C00255000 | 2024-04-26 1:28PM EDT | 255.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| BA250321C00260000 | 2024-04-30 11:09AM EDT | 260.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| BA250321C00265000 | 2024-04-29 3:35PM EDT | 265.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 12.50% |
| BA250321C00270000 | 2024-04-30 3:13PM EDT | 270.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 12.50% |
| BA250321C00275000 | 2024-04-29 12:00PM EDT | 275.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| BA250321C00280000 | 2024-04-30 12:26PM EDT | 280.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| BA250321C00285000 | 2024-04-30 9:30AM EDT | 285.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| BA250321C00290000 | 2024-04-30 3:42PM EDT | 290.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 12.50% |
| BA250321C00295000 | 2024-04-30 9:34AM EDT | 295.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 12.50% |
| BA250321C00300000 | 2024-04-30 3:39PM EDT | 300.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 12.50% |
| BA250321C00305000 | 2024-04-30 3:35PM EDT | 305.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 253 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250321P00095000 | 2024-04-29 2:11PM EDT | 95.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| BA250321P00100000 | 2024-04-29 10:12AM EDT | 100.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 12.50% |
| BA250321P00105000 | 2024-04-25 1:46PM EDT | 105.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 12.50% |
| BA250321P00110000 | 2024-04-26 9:49AM EDT | 110.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 47 | 68 | 12.50% |
| BA250321P00115000 | 2024-04-25 10:36AM EDT | 115.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| BA250321P00120000 | 2024-04-25 3:11PM EDT | 120.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 5 | 4,713 | 6.25% |
| BA250321P00125000 | 2024-04-29 2:34PM EDT | 125.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3 | 731 | 6.25% |
| BA250321P00130000 | 2024-04-29 3:17PM EDT | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 6.25% |
| BA250321P00135000 | 2024-04-29 2:34PM EDT | 135.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 6.25% |
| BA250321P00140000 | 2024-04-30 3:52PM EDT | 140.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 3,966 | 3.13% |
| BA250321P00145000 | 2024-04-30 10:28AM EDT | 145.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 3.13% |
| BA250321P00150000 | 2024-04-30 2:09PM EDT | 150.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 375 | 1,761 | 3.13% |
| BA250321P00155000 | 2024-04-30 1:40PM EDT | 155.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2,495 | 1.56% |
| BA250321P00160000 | 2024-04-30 2:08PM EDT | 160.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 9 | 557 | 1.56% |
| BA250321P00165000 | 2024-04-30 1:28PM EDT | 165.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 5 | 250 | 0.39% |
| BA250321P00170000 | 2024-04-30 1:47PM EDT | 170.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 330 | 0.00% |
| BA250321P00175000 | 2024-04-30 1:40PM EDT | 175.00 | 19.79 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| BA250321P00180000 | 2024-04-30 12:59PM EDT | 180.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 7 | 255 | 0.00% |
| BA250321P00185000 | 2024-04-30 1:00PM EDT | 185.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 18 | 80 | 0.00% |
| BA250321P00190000 | 2024-04-30 1:04PM EDT | 190.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.00% |
| BA250321P00195000 | 2024-04-30 1:00PM EDT | 195.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| BA250321P00200000 | 2024-04-29 10:38AM EDT | 200.00 | 34.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2,144 | 0.00% |
| BA250321P00205000 | 2024-04-22 12:10PM EDT | 205.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BA250321P00210000 | 2024-04-26 10:38AM EDT | 210.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 0.00% |
| BA250321P00215000 | 2024-04-26 10:15AM EDT | 215.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| BA250321P00220000 | 2024-04-25 2:23PM EDT | 220.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 337 | 342 | 0.00% |
| BA250321P00225000 | 2024-04-26 2:28PM EDT | 225.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BA250321P00230000 | 2024-04-25 10:02AM EDT | 230.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| BA250321P00235000 | 2024-04-24 3:57PM EDT | 235.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| BA250321P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 74.01 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| BA250321P00245000 | 2024-04-24 2:52PM EDT | 245.00 | 82.55 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 250.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA250321P00255000 | 2024-04-09 3:09PM EDT | 255.00 | 78.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 260.00 | 96.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.